インターネットイニシアティブの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2008/10/14 | 900 | 915 | 758 | 879.5 | +69 | +8.5% | 628,400 |
| 2008/10/10 | 860 | 860 | 782.5 | 810.5 | -92.5 | -10.2% | 433,800 |
| 2008/10/09 | 934.5 | 990.5 | 880 | 903 | -46.5 | -4.9% | 481,000 |
| 2008/10/08 | 1,045 | 1,045 | 920 | 949.5 | -55.5 | -5.5% | 242,600 |
| 2008/10/07 | 985 | 1,034 | 950 | 1,005 | -100 | -9% | 244,200 |
| 2008/10/06 | 1,189.5 | 1,190 | 1,068.5 | 1,105 | -4.5 | -0.4% | 233,400 |
| 2008/10/03 | 1,098.5 | 1,125 | 991 | 1,109.5 | -23 | -2% | 413,400 |
| 2008/10/02 | 1,200 | 1,203 | 1,045 | 1,132.5 | -107.5 | -8.7% | 319,800 |
| 2008/10/01 | 1,200.5 | 1,259.5 | 1,200.5 | 1,240 | +40 | +3.3% | 96,200 |
| 2008/09/30 | 1,042.5 | 1,210 | 1,030 | 1,200 | +17.5 | +1.5% | 119,400 |
| 2008/09/29 | 1,195.5 | 1,220 | 1,150 | 1,182.5 | +7 | +0.6% | 141,600 |
| 2008/09/26 | 1,186 | 1,220 | 1,150 | 1,175.5 | -9.5 | -0.8% | 294,200 |
| 2008/09/25 | 1,087 | 1,230 | 1,049.5 | 1,185 | +55.5 | +4.9% | 386,800 |
| 2008/09/24 | 1,005 | 1,129.5 | 985.5 | 1,129.5 | +74.5 | +7.1% | 256,200 |
| 2008/09/22 | 1,050 | 1,085 | 1,050 | 1,055 | +42 | +4.1% | 173,200 |
| 2008/09/19 | 918 | 1,043.5 | 918 | 1,013 | +50 | +5.2% | 363,800 |
| 2008/09/18 | 886 | 985 | 880.5 | 963 | +2 | +0.2% | 239,600 |
| 2008/09/17 | 991.5 | 992 | 919 | 961 | -50.5 | -5% | 286,400 |
| 2008/09/16 | 990 | 1,077 | 990 | 1,011.5 | -74 | -6.8% | 193,200 |
| 2008/09/12 | 1,096 | 1,115.5 | 1,045.5 | 1,085.5 | -50.5 | -4.4% | 302,200 |
| 2008/09/11 | 1,252.5 | 1,253 | 1,131.5 | 1,136 | -163.5 | -12.6% | 307,200 |
| 2008/09/10 | 1,280 | 1,320 | 1,277 | 1,299.5 | -15.5 | -1.2% | 83,400 |
| 2008/09/09 | 1,380.5 | 1,395 | 1,295 | 1,315 | -101 | -7.1% | 163,600 |
| 2008/09/08 | 1,400 | 1,430 | 1,380 | 1,416 | +26 | +1.9% | 121,400 |
| 2008/09/05 | 1,400 | 1,420 | 1,370 | 1,390 | -86 | -5.8% | 119,200 |
| 2008/09/04 | 1,490 | 1,510 | 1,460 | 1,476 | +18 | +1.2% | 83,400 |
| 2008/09/03 | 1,434.5 | 1,476.5 | 1,419.5 | 1,458 | +55.5 | +4% | 102,200 |
| 2008/09/02 | 1,414.5 | 1,442.5 | 1,365 | 1,402.5 | -3.5 | -0.2% | 93,200 |
| 2008/09/01 | 1,445 | 1,445 | 1,406 | 1,406 | +4 | +0.3% | 34,600 |
| 2008/08/29 | 1,415 | 1,419.5 | 1,377 | 1,402 | +27 | +2% | 69,200 |
| 2008/08/28 | 1,373 | 1,393 | 1,362 | 1,375 | -18 | -1.3% | 100,400 |
| 2008/08/27 | 1,399 | 1,405 | 1,386 | 1,393 | -46 | -3.2% | 75,800 |
| 2008/08/26 | 1,400.5 | 1,439 | 1,400.5 | 1,439 | -11 | -0.8% | 54,400 |
| 2008/08/25 | 1,408 | 1,455 | 1,408 | 1,450 | +28 | +2% | 91,600 |
| 2008/08/22 | 1,410 | 1,422 | 1,400 | 1,422 | +32 | +2.3% | 73,000 |
| 2008/08/21 | 1,450 | 1,467.5 | 1,380 | 1,390 | -125 | -8.3% | 174,000 |
| 2008/08/20 | 1,470 | 1,520 | 1,470 | 1,515 | +5 | +0.3% | 48,400 |
| 2008/08/19 | 1,478 | 1,540 | 1,464.5 | 1,510 | +52 | +3.6% | 89,400 |
| 2008/08/18 | 1,487 | 1,570 | 1,437 | 1,458 | +11 | +0.8% | 178,600 |
| 2008/08/15 | 1,515 | 1,530 | 1,413 | 1,447 | -68 | -4.5% | 241,000 |
| 2008/08/14 | 1,535 | 1,560 | 1,475 | 1,515 | -195 | -11.4% | 327,600 |
| 2008/08/13 | 1,850 | 1,860 | 1,685 | 1,710 | -150 | -8.1% | 193,600 |
| 2008/08/12 | 1,930 | 1,970 | 1,845 | 1,860 | -85 | -4.4% | 123,200 |
| 2008/08/11 | 1,905 | 1,965 | 1,900 | 1,945 | +55 | +2.9% | 61,800 |
| 2008/08/08 | 1,885 | 1,930 | 1,885 | 1,890 | -20 | -1% | 40,800 |
| 2008/08/07 | 1,985 | 1,990 | 1,890 | 1,910 | -50 | -2.6% | 34,200 |
| 2008/08/06 | 1,870 | 1,995 | 1,865 | 1,960 | +95 | +5.1% | 75,600 |
| 2008/08/05 | 1,930 | 1,935 | 1,865 | 1,865 | ±0 | ±0% | 33,800 |
| 2008/08/04 | 1,950 | 1,960 | 1,835 | 1,865 | -65 | -3.4% | 59,200 |
| 2008/08/01 | 1,990 | 1,995 | 1,905 | 1,930 | -90 | -4.5% | 71,400 |
4051～
4100
件表示中 / 4756件
類似銘柄と比較する
現在ご覧いただいている「ＩＩＪ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＩＩＪ | 281,500円 | +13.0% | +5.8% | 1.24% | 24.17倍 | 3.81倍 |
|
ネット接続の草分け。法人向けシステム構築、クラウド、セキュリティに強い。ＭＶＮＯ大手 |
| ＢＩＰＲＯＧＹ | 559,000円 | +4.0% | +9.8% | 2.15% | 18.92倍 | 3.24倍 |
|
ＳＩ大手。旧日本ユニシス、大日本印刷の持分会社。金融や空運、流通など幅広い業種と取引 |
| ＫＡＤＯＫＡＷＡ | 356,400円 | +5.0% | +5.4% | 0.84% | 45.81倍 | 2.10倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。電子書籍、アニメ等に注力 |
| 電通総研 | 684,000円 | +11.4% | +9.0% | 1.70% | 27.83倍 | 4.88倍 |
|
電通グループ向けが協業案件含め大。設計開発支援強く、人事管理や会計の自社品育つ。無借金 |
| ラクス | 231,100円 | +27.3% | +82.1% | 0.19% | 52.32倍 | 25.04倍 |
|
クラウドとＩＴ人材派遣の２本柱。「メールディーラー」と「楽楽精算」が利益成長を牽引 |
市場注目の銘柄
チャート関連のコラム
